Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.64 | 24.95 | 24.60 | 24.80 | 7,207,605 | +0.24(+0.97%) |
Oct 28, 2016 | 24.55 | 24.74 | 24.35 | 24.56 | 8,563,945 | +0.04(+0.18%) |
Oct 27, 2016 | 24.51 | 24.61 | 24.20 | 24.51 | 5,292,835 | -0.04(-0.18%) |
Oct 26, 2016 | 24.30 | 24.60 | 24.12 | 24.56 | 5,854,188 | +0.25(+1.01%) |
Oct 25, 2016 | 24.28 | 24.39 | 24.12 | 24.31 | 5,528,416 | +0.20(+0.84%) |
Oct 24, 2016 | 24.12 | 24.22 | 23.88 | 24.11 | 3,295,789 | +0.11(+0.45%) |
Oct 21, 2016 | 23.65 | 24.12 | 23.60 | 24.00 | 5,615,562 | +0.25(+1.03%) |
Oct 20, 2016 | 24.01 | 24.17 | 23.71 | 23.75 | 6,373,780 | -0.22(-0.90%) |
Oct 19, 2016 | 23.83 | 24.06 | 23.55 | 23.97 | 8,099,335 | -0.01(-0.03%) |
Oct 18, 2016 | 23.68 | 24.09 | 23.49 | 23.98 | 10,165,629 | +0.67(+2.89%) |
Oct 17, 2016 | 22.95 | 23.44 | 22.94 | 23.31 | 8,476,240 | +0.52(+2.28%) |
Oct 14, 2016 | 22.79 | 23.17 | 22.73 | 22.79 | 4,464,702 | -0.04(-0.16%) |
Oct 13, 2016 | 22.99 | 23.02 | 22.61 | 22.82 | 6,632,027 | +0.14(+0.64%) |
Oct 12, 2016 | 22.61 | 22.94 | 21.90 | 22.68 | 19,037,282 | +0.10(+0.45%) |
Oct 11, 2016 | 22.95 | 22.97 | 22.53 | 22.58 | 3,171,680 | -0.37(-1.61%) |
Oct 10, 2016 | 22.71 | 22.99 | 22.70 | 22.95 | 3,304,120 | +0.30(+1.31%) |
Oct 07, 2016 | 22.91 | 23.10 | 22.65 | 22.65 | 4,940,634 | -0.11(-0.48%) |
Oct 06, 2016 | 22.66 | 22.97 | 22.53 | 22.76 | 5,975,621 | +0.06(+0.26%) |
Oct 05, 2016 | 22.88 | 23.04 | 22.57 | 22.70 | 17,384,838 | -0.17(-0.76%) |
Oct 04, 2016 | 23.41 | 23.44 | 22.71 | 22.87 | 6,453,960 | -0.48(-2.07%) |
Oct 03, 2016 | 23.91 | 23.91 | 23.31 | 23.36 | 6,615,956 | -0.56(-2.36%) |
Sep 30, 2016 | 24.12 | 24.22 | 23.79 | 23.92 | 4,841,906 | -0.07(-0.27%) |
Sep 29, 2016 | 24.25 | 24.32 | 23.91 | 23.99 | 3,533,072 | -0.27(-1.10%) |
Sep 28, 2016 | 24.43 | 24.50 | 24.07 | 24.25 | 5,468,183 | -0.09(-0.39%) |
Sep 27, 2016 | 25.09 | 25.19 | 24.27 | 24.35 | 7,331,217 | -0.66(-2.63%) |
Sep 26, 2016 | 24.83 | 25.18 | 24.83 | 25.01 | 4,621,161 | +0.07(+0.26%) |
Sep 23, 2016 | 25.03 | 25.22 | 24.89 | 24.94 | 5,545,652 | -0.25(-1.00%) |
Sep 22, 2016 | 25.16 | 25.28 | 25.01 | 25.19 | 4,534,638 | +0.20(+0.78%) |
Sep 21, 2016 | 24.41 | 25.03 | 24.38 | 25.00 | 4,390,714 | +0.60(+2.46%) |
Sep 20, 2016 | 24.46 | 24.56 | 24.30 | 24.40 | 4,023,366 | +0.00(+0.00%) |
Sep 19, 2016 | 23.93 | 24.42 | 23.86 | 24.40 | 5,195,915 | +0.54(+2.27%) |
Sep 16, 2016 | 23.60 | 23.89 | 23.47 | 23.86 | 4,849,816 | +0.11(+0.46%) |
Sep 15, 2016 | 23.58 | 23.84 | 23.49 | 23.75 | 2,932,067 | +0.16(+0.67%) |
Sep 14, 2016 | 23.74 | 23.87 | 23.47 | 23.59 | 4,234,859 | -0.06(-0.24%) |
Sep 13, 2016 | 23.94 | 24.00 | 23.47 | 23.65 | 5,179,206 | -0.42(-1.74%) |
Sep 12, 2016 | 23.59 | 24.20 | 23.56 | 24.07 | 4,618,157 | +0.46(+1.96%) |
Sep 09, 2016 | 24.07 | 24.12 | 23.60 | 23.60 | 6,938,935 | -0.72(-2.97%) |
Sep 08, 2016 | 23.88 | 24.35 | 23.85 | 24.33 | 4,298,701 | +0.37(+1.54%) |
Sep 07, 2016 | 23.89 | 24.06 | 23.74 | 23.96 | 3,094,675 | +0.06(+0.24%) |
Sep 06, 2016 | 23.82 | 23.94 | 23.70 | 23.90 | 3,825,651 | +0.17(+0.70%) |
Sep 02, 2016 | 23.49 | 23.73 | 23.73 | 23.73 | 3,217,809 | +0.27(+1.14%) |
Sep 01, 2016 | 23.62 | 23.70 | 23.34 | 23.47 | 6,412,551 | -0.20(-0.86%) |
Aug 31, 2016 | 23.28 | 23.68 | 23.23 | 23.67 | 5,794,806 | +0.38(+1.61%) |
Aug 30, 2016 | 23.57 | 23.68 | 23.23 | 23.29 | 3,472,698 | -0.28(-1.20%) |
Aug 29, 2016 | 23.51 | 23.70 | 23.41 | 23.57 | 2,544,672 | +0.20(+0.87%) |
Aug 26, 2016 | 23.91 | 24.12 | 23.34 | 23.37 | 5,195,096 | -0.44(-1.85%) |
Aug 25, 2016 | 23.86 | 24.04 | 23.77 | 23.81 | 2,838,406 | -0.05(-0.21%) |
Aug 24, 2016 | 23.74 | 23.91 | 23.60 | 23.86 | 3,642,071 | +0.06(+0.24%) |
Aug 23, 2016 | 23.68 | 23.92 | 23.68 | 23.81 | 3,932,888 | +0.21(+0.89%) |
Aug 22, 2016 | 23.65 | 23.72 | 23.51 | 23.60 | 2,648,458 | -0.04(-0.18%) |
Aug 19, 2016 | 23.91 | 23.91 | 23.53 | 23.64 | 3,648,768 | -0.31(-1.30%) |
Aug 18, 2016 | 23.74 | 23.95 | 23.66 | 23.95 | 5,606,486 | +0.20(+0.85%) |
Aug 17, 2016 | 23.42 | 23.79 | 23.25 | 23.75 | 5,309,746 | +0.30(+1.30%) |
Aug 16, 2016 | 23.75 | 23.77 | 23.44 | 23.44 | 3,450,880 | -0.34(-1.43%) |
Aug 15, 2016 | 23.91 | 24.12 | 23.78 | 23.78 | 4,709,966 | -0.17(-0.69%) |
Aug 12, 2016 | 23.89 | 24.09 | 23.78 | 23.95 | 7,650,121 | +0.17(+0.73%) |
Aug 11, 2016 | 23.67 | 23.78 | 23.62 | 23.78 | 3,002,833 | +0.12(+0.52%) |
Aug 10, 2016 | 23.83 | 23.87 | 23.57 | 23.65 | 4,249,203 | -0.09(-0.40%) |
Aug 09, 2016 | 23.73 | 23.86 | 23.68 | 23.75 | 3,323,903 | -0.02(-0.09%) |
Aug 08, 2016 | 23.86 | 24.02 | 23.65 | 23.77 | 6,554,453 | +0.32(+1.36%) |
Aug 05, 2016 | 23.80 | 23.83 | 23.41 | 23.45 | 3,823,176 | -0.36(-1.52%) |
Aug 04, 2016 | 23.91 | 24.04 | 23.73 | 23.81 | 3,326,891 | -0.09(-0.39%) |
Aug 03, 2016 | 23.82 | 24.07 | 23.69 | 23.91 | 5,696,976 | +0.08(+0.33%) |
Aug 02, 2016 | 24.41 | 24.42 | 23.78 | 23.83 | 8,250,365 | -0.72(-2.91%) |